Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.72 | 16.72 | 16.03 | 16.53 | 637,427 | -0.24(-1.45%) |
Aug 29, 2013 | 17.03 | 17.03 | 16.68 | 16.77 | 518,459 | -0.22(-1.32%) |
Aug 28, 2013 | 17.08 | 17.28 | 16.87 | 17.00 | 501,226 | -0.07(-0.40%) |
Aug 27, 2013 | 17.29 | 17.46 | 16.97 | 17.07 | 408,863 | -0.30(-1.74%) |
Aug 26, 2013 | 17.07 | 17.39 | 16.92 | 17.37 | 792,668 | +0.32(+1.89%) |
Aug 23, 2013 | 17.17 | 17.21 | 17.03 | 17.05 | 405,150 | -0.01(-0.06%) |
Aug 22, 2013 | 17.07 | 17.22 | 16.98 | 17.06 | 368,488 | +0.19(+1.10%) |
Aug 21, 2013 | 16.91 | 17.30 | 16.83 | 16.87 | 276,280 | -0.05(-0.29%) |
Aug 20, 2013 | 16.27 | 17.28 | 15.78 | 16.92 | 590,230 | +0.56(+3.40%) |
Aug 19, 2013 | 16.66 | 16.70 | 16.21 | 16.36 | 482,141 | -0.25(-1.53%) |
Aug 16, 2013 | 15.55 | 16.80 | 15.40 | 16.62 | 708,549 | +1.04(+6.70%) |
Aug 15, 2013 | 15.44 | 15.65 | 15.41 | 15.57 | 360,723 | +0.06(+0.38%) |
Aug 14, 2013 | 15.49 | 15.73 | 15.42 | 15.51 | 198,497 | -0.08(-0.50%) |
Aug 13, 2013 | 15.44 | 15.99 | 15.38 | 15.59 | 354,171 | +0.10(+0.63%) |
Aug 12, 2013 | 14.15 | 15.53 | 14.11 | 15.49 | 476,882 | +1.35(+9.52%) |
Aug 09, 2013 | 14.93 | 14.93 | 14.02 | 14.15 | 689,136 | -0.97(-6.39%) |
Aug 08, 2013 | 13.66 | 15.15 | 13.31 | 15.11 | 603,422 | +1.89(+14.32%) |
Aug 07, 2013 | 13.17 | 13.26 | 13.11 | 13.22 | 197,247 | +0.05(+0.37%) |
Aug 06, 2013 | 13.11 | 13.20 | 12.99 | 13.17 | 297,436 | +0.09(+0.67%) |
Aug 05, 2013 | 13.00 | 13.12 | 12.89 | 13.08 | 190,655 | +0.15(+1.13%) |
Aug 02, 2013 | 12.83 | 12.94 | 12.79 | 12.94 | 171,896 | +0.09(+0.68%) |
Aug 01, 2013 | 12.86 | 12.93 | 12.66 | 12.85 | 337,837 | +0.07(+0.53%) |
Jul 31, 2013 | 12.70 | 12.86 | 12.64 | 12.78 | 237,231 | +0.05(+0.38%) |
Jul 30, 2013 | 12.76 | 12.76 | 12.51 | 12.73 | 190,198 | +0.03(+0.23%) |
Jul 29, 2013 | 12.74 | 12.75 | 12.60 | 12.70 | 250,099 | -0.01(-0.08%) |
Jul 26, 2013 | 12.47 | 12.76 | 12.45 | 12.71 | 208,884 | +0.14(+1.09%) |
Jul 25, 2013 | 12.48 | 12.67 | 12.36 | 12.58 | 213,509 | +0.06(+0.47%) |
Jul 24, 2013 | 12.75 | 12.78 | 12.44 | 12.52 | 239,362 | -0.18(-1.38%) |
Jul 23, 2013 | 12.54 | 12.74 | 12.54 | 12.69 | 325,571 | +0.22(+1.80%) |
Jul 22, 2013 | 12.21 | 12.52 | 11.99 | 12.47 | 301,330 | +0.24(+1.99%) |
Jul 19, 2013 | 12.10 | 12.40 | 12.04 | 12.23 | 235,053 | +0.08(+0.64%) |
Jul 18, 2013 | 11.58 | 12.28 | 11.57 | 12.15 | 551,077 | +0.61(+5.33%) |
Jul 17, 2013 | 11.35 | 11.67 | 11.35 | 11.53 | 341,197 | +0.14(+1.20%) |
Jul 16, 2013 | 11.26 | 11.45 | 11.22 | 11.40 | 187,883 | +0.16(+1.39%) |
Jul 15, 2013 | 11.43 | 11.48 | 11.21 | 11.24 | 224,138 | -0.23(-2.04%) |
Jul 12, 2013 | 11.41 | 11.54 | 11.28 | 11.47 | 203,733 | +0.07(+0.60%) |
Jul 11, 2013 | 11.55 | 11.57 | 11.21 | 11.41 | 300,959 | -0.01(-0.08%) |
Jul 10, 2013 | 11.45 | 11.59 | 11.40 | 11.42 | 618,099 | -0.02(-0.17%) |
Jul 09, 2013 | 11.47 | 11.54 | 11.38 | 11.44 | 469,258 | +0.02(+0.17%) |
Jul 08, 2013 | 11.87 | 11.92 | 11.37 | 11.42 | 376,302 | -0.46(-3.86%) |
Jul 05, 2013 | 11.82 | 11.87 | 11.64 | 11.87 | 184,735 | +0.17(+1.42%) |
Jul 03, 2013 | 11.67 | 11.74 | 11.51 | 11.71 | 66,013 | +0.06(+0.50%) |
Jul 02, 2013 | 11.76 | 11.85 | 11.57 | 11.65 | 272,157 | -0.10(-0.83%) |
Jul 01, 2013 | 11.88 | 11.96 | 11.59 | 11.75 | 462,611 | +0.06(+0.50%) |
Jun 28, 2013 | 11.58 | 11.87 | 11.48 | 11.69 | 4,021,303 | +0.02(+0.17%) |
Jun 26, 2013 | 12.18 | 12.18 | 11.62 | 11.67 | 937,802 | -0.12(-0.99%) |
Jun 25, 2013 | 11.81 | 12.15 | 11.58 | 11.79 | 962,187 | +0.06(+0.50%) |
Jun 24, 2013 | 11.08 | 11.81 | 10.98 | 11.73 | 674,573 | +0.48(+4.25%) |
Jun 21, 2013 | 10.89 | 11.25 | 10.81 | 11.25 | 292,023 | +0.35(+3.22%) |
Jun 20, 2013 | 11.07 | 11.26 | 10.82 | 10.90 | 450,509 | -0.32(-2.87%) |
Jun 19, 2013 | 11.27 | 11.44 | 11.21 | 11.22 | 441,486 | -0.02(-0.17%) |
Jun 18, 2013 | 11.18 | 11.31 | 11.07 | 11.24 | 354,151 | +0.08(+0.70%) |
Jun 17, 2013 | 10.59 | 11.29 | 10.59 | 11.16 | 572,697 | +0.60(+5.73%) |
Jun 14, 2013 | 10.58 | 10.61 | 10.35 | 10.56 | 189,936 | +0.02(+0.19%) |
Jun 13, 2013 | 10.12 | 10.76 | 10.07 | 10.54 | 477,451 | +0.48(+4.75%) |
Jun 12, 2013 | 10.07 | 10.17 | 10.00 | 10.06 | 213,486 | +0.09(+0.88%) |
Jun 11, 2013 | 9.904 | 10.07 | 9.855 | 9.972 | 229,932 | -0.02(-0.20%) |
Jun 10, 2013 | 9.933 | 9.992 | 9.787 | 9.992 | 227,884 | +0.10(+0.99%) |
Jun 07, 2013 | 9.806 | 10.01 | 9.718 | 9.894 | 219,738 | +0.11(+1.10%) |
Jun 06, 2013 | 9.631 | 9.806 | 9.582 | 9.787 | 276,006 | +0.13(+1.31%) |
Jun 05, 2013 | 9.689 | 9.796 | 9.631 | 9.660 | 228,281 | +0.00(+0.00%) |
Jun 04, 2013 | 9.699 | 9.738 | 9.592 | 9.660 | 142,358 | -0.06(-0.60%) |
Jun 03, 2013 | 9.738 | 9.894 | 9.621 | 9.718 | 237,702 | -0.02(-0.20%) |
May 31, 2013 | 9.621 | 9.767 | 9.572 | 9.738 | 300,086 | +0.11(+1.11%) |
May 30, 2013 | 9.699 | 9.738 | 9.533 | 9.631 | 157,166 | -0.05(-0.50%) |
May 29, 2013 | 9.748 | 9.786 | 9.582 | 9.679 | 251,538 | +0.02(+0.20%) |
May 28, 2013 | 9.601 | 9.914 | 9.504 | 9.660 | 385,938 | +0.29(+3.12%) |
May 24, 2013 | 9.406 | 9.523 | 9.289 | 9.367 | 151,494 | -0.08(-0.83%) |
May 23, 2013 | 9.172 | 9.484 | 9.123 | 9.445 | 273,275 | +0.16(+1.68%) |
May 22, 2013 | 9.279 | 9.416 | 9.172 | 9.289 | 289,315 | -0.01(-0.10%) |
May 21, 2013 | 9.406 | 9.465 | 9.299 | 9.299 | 73,994 | -0.07(-0.73%) |
May 20, 2013 | 9.318 | 9.465 | 9.289 | 9.367 | 145,458 | +0.00(+0.00%) |
May 17, 2013 | 9.357 | 9.484 | 9.231 | 9.367 | 236,546 | +0.04(+0.42%) |
May 16, 2013 | 9.426 | 9.523 | 9.270 | 9.328 | 116,493 | -0.09(-0.93%) |
May 15, 2013 | 9.328 | 9.504 | 9.309 | 9.416 | 146,285 | +0.18(+1.90%) |
May 13, 2013 | 9.250 | 9.328 | 9.074 | 9.240 | 139,238 | -0.06(-0.63%) |
May 10, 2013 | 9.240 | 9.299 | 9.026 | 9.299 | 204,548 | +0.06(+0.63%) |
May 09, 2013 | 8.587 | 9.650 | 8.508 | 9.240 | 427,945 | -0.25(-2.67%) |
May 08, 2013 | 9.435 | 9.553 | 9.318 | 9.494 | 159,763 | +0.09(+0.93%) |
May 07, 2013 | 9.416 | 9.543 | 9.377 | 9.406 | 188,172 | +0.07(+0.73%) |
May 06, 2013 | 9.348 | 9.533 | 9.162 | 9.338 | 166,469 | +0.02(+0.21%) |
May 03, 2013 | 9.270 | 9.387 | 9.231 | 9.318 | 183,134 | +0.09(+0.95%) |
May 02, 2013 | 9.270 | 9.318 | 9.172 | 9.231 | 245,101 | +0.05(+0.53%) |
May 01, 2013 | 9.582 | 9.582 | 9.172 | 9.182 | 322,749 | -0.45(-4.66%) |
Apr 30, 2013 | 9.679 | 9.814 | 9.592 | 9.631 | 272,893 | -0.10(-1.00%) |
Apr 29, 2013 | 9.738 | 9.884 | 9.601 | 9.728 | 466,578 | +0.09(+0.91%) |
Apr 26, 2013 | 9.640 | 9.728 | 9.553 | 9.640 | 161,135 | +0.09(+0.92%) |
Apr 25, 2013 | 9.796 | 9.836 | 9.553 | 9.553 | 493,189 | -0.19(-1.90%) |
Apr 24, 2013 | 9.709 | 9.855 | 9.640 | 9.738 | 354,974 | +0.30(+3.21%) |
Apr 23, 2013 | 9.387 | 9.670 | 9.279 | 9.435 | 783,597 | +0.04(+0.42%) |
Apr 22, 2013 | 9.192 | 9.416 | 8.928 | 9.396 | 282,312 | +0.29(+3.22%) |
Apr 19, 2013 | 9.133 | 9.211 | 8.870 | 9.104 | 222,778 | -0.04(-0.43%) |
Apr 18, 2013 | 8.684 | 9.201 | 8.577 | 9.143 | 921,878 | +0.51(+5.88%) |
Apr 17, 2013 | 8.684 | 8.840 | 8.518 | 8.635 | 500,305 | -0.10(-1.12%) |
Apr 16, 2013 | 8.430 | 8.743 | 8.333 | 8.733 | 273,127 | +0.42(+5.05%) |
Apr 15, 2013 | 8.587 | 8.587 | 8.050 | 8.313 | 447,842 | -0.26(-3.07%) |
Apr 12, 2013 | 8.596 | 8.665 | 8.538 | 8.577 | 175,483 | -0.04(-0.45%) |
Apr 11, 2013 | 8.616 | 8.704 | 8.421 | 8.616 | 227,697 | +0.03(+0.34%) |
Apr 10, 2013 | 8.469 | 8.772 | 8.401 | 8.587 | 227,888 | +0.16(+1.85%) |
Apr 09, 2013 | 8.499 | 8.538 | 8.313 | 8.430 | 133,170 | -0.02(-0.23%) |
Apr 08, 2013 | 8.304 | 8.469 | 8.216 | 8.450 | 188,313 | +0.17(+2.00%) |
Apr 05, 2013 | 8.284 | 8.382 | 8.226 | 8.284 | 183,373 | -0.09(-1.05%) |
Apr 04, 2013 | 8.333 | 8.401 | 8.187 | 8.372 | 148,777 | +0.03(+0.35%) |
Apr 03, 2013 | 8.499 | 8.626 | 8.274 | 8.343 | 291,262 | -0.10(-1.16%) |
Apr 02, 2013 | 8.606 | 8.645 | 8.401 | 8.440 | 150,848 | -0.16(-1.82%) |
Apr 01, 2013 | 8.674 | 8.694 | 8.345 | 8.596 | 168,539 | -0.05(-0.56%) |
Mar 28, 2013 | 8.733 | 8.733 | 8.616 | 8.645 | 96,774 | -0.06(-0.67%) |
Mar 27, 2013 | 8.616 | 8.733 | 8.489 | 8.704 | 127,202 | +0.02(+0.22%) |
Mar 26, 2013 | 8.674 | 8.694 | 8.577 | 8.684 | 177,523 | +0.03(+0.34%) |
Mar 25, 2013 | 8.626 | 8.782 | 8.538 | 8.655 | 234,573 | +0.03(+0.34%) |
Mar 22, 2013 | 8.655 | 8.655 | 8.469 | 8.626 | 154,566 | +0.04(+0.45%) |
Mar 21, 2013 | 8.557 | 8.743 | 8.557 | 8.587 | 244,507 | -0.06(-0.68%) |
Mar 20, 2013 | 8.704 | 8.704 | 8.557 | 8.645 | 252,169 | +0.03(+0.34%) |
Mar 19, 2013 | 8.635 | 8.733 | 8.406 | 8.616 | 237,666 | +0.02(+0.23%) |
Mar 18, 2013 | 8.528 | 8.733 | 8.489 | 8.596 | 250,455 | -0.05(-0.56%) |
Mar 15, 2013 | 8.635 | 8.684 | 8.490 | 8.645 | 430,784 | +0.06(+0.68%) |
Mar 14, 2013 | 8.001 | 8.684 | 7.816 | 8.587 | 533,397 | +0.76(+9.73%) |
Mar 13, 2013 | 8.011 | 8.011 | 7.767 | 7.825 | 143,809 | -0.16(-1.96%) |
Mar 12, 2013 | 8.040 | 8.040 | 7.923 | 7.982 | 75,072 | -0.02(-0.24%) |
Mar 11, 2013 | 7.962 | 8.050 | 7.952 | 8.001 | 163,222 | -0.01(-0.12%) |
Mar 08, 2013 | 7.943 | 8.050 | 7.728 | 8.011 | 246,040 | +0.08(+0.98%) |
Mar 07, 2013 | 7.650 | 7.933 | 7.583 | 7.933 | 168,491 | +0.30(+3.96%) |
Mar 06, 2013 | 7.562 | 7.689 | 7.469 | 7.630 | 140,394 | +0.04(+0.51%) |
Mar 05, 2013 | 7.582 | 7.767 | 7.562 | 7.591 | 218,272 | +0.04(+0.52%) |
Mar 04, 2013 | 7.572 | 7.601 | 7.474 | 7.552 | 621,638 | -0.02(-0.26%) |
Mar 01, 2013 | 7.562 | 7.728 | 7.543 | 7.572 | 162,935 | -0.05(-0.64%) |
Feb 28, 2013 | 7.796 | 7.825 | 7.562 | 7.621 | 146,661 | -0.21(-2.74%) |
Feb 27, 2013 | 7.718 | 7.865 | 7.718 | 7.835 | 89,374 | +0.14(+1.77%) |
Feb 26, 2013 | 7.621 | 7.708 | 7.474 | 7.699 | 157,358 | -0.17(-2.11%) |
Feb 22, 2013 | 7.884 | 7.952 | 7.786 | 7.865 | 186,005 | +0.04(+0.50%) |
Feb 21, 2013 | 7.660 | 7.844 | 7.572 | 7.825 | 171,358 | +0.23(+3.08%) |
Feb 20, 2013 | 7.884 | 8.030 | 7.567 | 7.591 | 321,715 | -0.27(-3.47%) |
Feb 19, 2013 | 7.874 | 7.943 | 7.718 | 7.865 | 131,250 | +0.03(+0.37%) |
Feb 15, 2013 | 7.835 | 7.991 | 7.806 | 7.835 | 118,599 | -0.03(-0.37%) |
Feb 14, 2013 | 7.806 | 8.011 | 7.806 | 7.865 | 153,305 | +0.07(+0.88%) |
Feb 13, 2013 | 7.816 | 8.235 | 7.767 | 7.796 | 283,706 | -0.06(-0.75%) |
Feb 12, 2013 | 7.786 | 7.952 | 7.786 | 7.855 | 140,754 | +0.06(+0.75%) |
Feb 11, 2013 | 8.011 | 8.050 | 7.757 | 7.796 | 242,696 | -0.18(-2.20%) |
Feb 08, 2013 | 7.777 | 8.060 | 7.708 | 7.972 | 114,577 | +0.22(+2.90%) |
Feb 07, 2013 | 7.796 | 7.904 | 7.738 | 7.747 | 118,286 | -0.07(-0.87%) |
Feb 06, 2013 | 7.747 | 7.894 | 7.640 | 7.816 | 199,320 | +0.28(+3.76%) |
Feb 04, 2013 | 7.611 | 7.611 | 7.391 | 7.533 | 164,975 | -0.08(-1.03%) |
Feb 01, 2013 | 7.767 | 7.777 | 7.601 | 7.611 | 172,084 | -0.10(-1.27%) |
Jan 31, 2013 | 7.718 | 7.835 | 7.630 | 7.708 | 120,157 | +0.04(+0.51%) |
Jan 30, 2013 | 7.796 | 7.874 | 7.621 | 7.669 | 213,801 | -0.10(-1.26%) |
Jan 29, 2013 | 7.825 | 7.884 | 7.689 | 7.767 | 169,419 | -0.05(-0.62%) |
Jan 28, 2013 | 7.874 | 7.933 | 7.523 | 7.816 | 227,409 | -0.01(-0.12%) |
Jan 25, 2013 | 7.845 | 7.933 | 7.674 | 7.825 | 116,342 | -0.02(-0.25%) |
Jan 24, 2013 | 7.777 | 7.904 | 7.689 | 7.845 | 123,869 | +0.12(+1.52%) |
Jan 23, 2013 | 7.816 | 7.855 | 7.582 | 7.728 | 334,121 | -0.13(-1.61%) |
Jan 22, 2013 | 7.894 | 8.021 | 7.786 | 7.855 | 181,607 | -0.02(-0.25%) |
Jan 18, 2013 | 8.040 | 8.118 | 7.855 | 7.874 | 81,330 | -0.18(-2.18%) |
Jan 17, 2013 | 7.972 | 8.118 | 7.895 | 8.050 | 124,198 | +0.15(+1.85%) |
Jan 16, 2013 | 7.923 | 8.001 | 7.769 | 7.904 | 252,667 | -0.08(-0.98%) |
Jan 15, 2013 | 7.786 | 8.069 | 7.786 | 7.982 | 254,280 | +0.19(+2.38%) |
Jan 14, 2013 | 8.011 | 8.128 | 7.767 | 7.796 | 189,470 | -0.20(-2.56%) |
Jan 11, 2013 | 8.118 | 8.177 | 7.967 | 8.001 | 127,925 | -0.09(-1.09%) |
Jan 10, 2013 | 8.128 | 8.187 | 7.982 | 8.089 | 84,650 | +0.03(+0.36%) |
Jan 09, 2013 | 8.265 | 8.265 | 8.011 | 8.060 | 112,222 | -0.16(-1.90%) |
Jan 08, 2013 | 8.157 | 8.284 | 8.040 | 8.216 | 160,968 | +0.09(+1.08%) |
Jan 07, 2013 | 8.099 | 8.265 | 8.069 | 8.128 | 91,142 | -0.03(-0.36%) |
Jan 04, 2013 | 8.226 | 8.333 | 8.079 | 8.157 | 306,948 | -0.04(-0.48%) |
Jan 03, 2013 | 7.913 | 8.294 | 7.855 | 8.196 | 393,409 | +0.34(+4.35%) |
Jan 02, 2013 | 8.187 | 8.206 | 7.806 | 7.855 | 334,043 | -0.15(-1.83%) |
Dec 31, 2012 | 7.650 | 8.050 | 7.621 | 8.001 | 379,564 | +0.31(+4.06%) |
Dec 28, 2012 | 7.757 | 7.816 | 7.601 | 7.689 | 262,559 | -0.13(-1.62%) |
Dec 27, 2012 | 7.777 | 7.845 | 7.757 | 7.816 | 260,605 | -0.01(-0.12%) |
Dec 26, 2012 | 7.845 | 7.894 | 7.767 | 7.825 | 187,093 | -0.01(-0.12%) |
Dec 24, 2012 | 7.972 | 7.991 | 7.786 | 7.835 | 73,168 | -0.27(-3.37%) |
Dec 21, 2012 | 8.147 | 8.196 | 8.030 | 8.108 | 216,987 | -0.12(-1.42%) |
Dec 20, 2012 | 8.187 | 8.240 | 8.108 | 8.226 | 425,434 | +0.03(+0.36%) |
Dec 19, 2012 | 8.011 | 8.352 | 8.001 | 8.196 | 652,152 | +0.23(+2.94%) |
Dec 18, 2012 | 7.904 | 8.069 | 7.865 | 7.962 | 375,601 | +0.10(+1.24%) |
Dec 17, 2012 | 7.991 | 8.372 | 7.582 | 7.865 | 629,862 | -0.05(-0.62%) |
Dec 14, 2012 | 7.689 | 7.972 | 7.669 | 7.913 | 569,840 | +0.22(+2.92%) |
Dec 13, 2012 | 7.806 | 7.913 | 7.513 | 7.689 | 694,921 | -0.28(-3.55%) |
Dec 12, 2012 | 8.089 | 8.177 | 7.904 | 7.972 | 205,461 | -0.11(-1.33%) |
Dec 11, 2012 | 8.128 | 8.245 | 8.030 | 8.079 | 264,293 | +0.02(+0.24%) |
Dec 10, 2012 | 8.099 | 8.128 | 7.913 | 8.060 | 269,944 | -0.04(-0.48%) |
Dec 07, 2012 | 8.108 | 8.128 | 7.982 | 8.099 | 506,238 | +0.06(+0.73%) |
Dec 06, 2012 | 8.128 | 8.138 | 7.913 | 8.040 | 624,595 | -0.20(-2.37%) |
Dec 05, 2012 | 8.216 | 8.416 | 8.216 | 8.235 | 308,158 | +0.04(+0.48%) |
Dec 04, 2012 | 8.587 | 8.596 | 8.138 | 8.196 | 269,798 | -0.48(-5.51%) |
Nov 30, 2012 | 8.723 | 8.801 | 8.518 | 8.674 | 4,992,370 | -0.06(-0.67%) |
Nov 29, 2012 | 8.791 | 8.860 | 8.616 | 8.733 | 244,850 | +0.03(+0.34%) |
Nov 28, 2012 | 8.362 | 8.738 | 8.343 | 8.704 | 283,817 | +0.27(+3.24%) |
Nov 27, 2012 | 8.782 | 8.801 | 8.313 | 8.430 | 428,653 | -0.32(-3.68%) |
Nov 26, 2012 | 8.587 | 8.752 | 8.567 | 8.752 | 262,443 | +0.13(+1.47%) |
Nov 23, 2012 | 8.548 | 8.665 | 8.528 | 8.626 | 113,389 | +0.09(+1.03%) |
Nov 21, 2012 | 8.294 | 8.567 | 8.206 | 8.538 | 967,890 | +0.24(+2.94%) |
Nov 20, 2012 | 8.343 | 8.421 | 8.147 | 8.294 | 760,923 | -0.10(-1.16%) |
Nov 19, 2012 | 8.518 | 8.635 | 8.352 | 8.391 | 552,433 | +0.10(+1.18%) |
Nov 16, 2012 | 8.255 | 8.421 | 8.177 | 8.294 | 341,164 | +0.00(+0.00%) |
Nov 15, 2012 | 8.304 | 8.567 | 8.245 | 8.294 | 698,552 | -0.01(-0.12%) |
Nov 14, 2012 | 8.157 | 8.411 | 8.128 | 8.304 | 250,766 | +0.15(+1.79%) |
Nov 13, 2012 | 6.684 | 8.255 | 7.747 | 8.157 | 174,368 | +0.02(+0.24%) |
Nov 12, 2012 | 8.196 | 8.430 | 8.002 | 8.138 | 206,466 | -0.15(-1.77%) |
Nov 09, 2012 | 8.196 | 8.450 | 8.147 | 8.284 | 131,082 | +0.06(+0.71%) |
Nov 08, 2012 | 8.391 | 8.489 | 8.206 | 8.226 | 113,546 | -0.20(-2.32%) |
Nov 07, 2012 | 8.733 | 8.860 | 8.304 | 8.421 | 209,311 | -0.43(-4.85%) |
Nov 06, 2012 | 8.899 | 8.899 | 8.635 | 8.850 | 194,113 | +0.10(+1.11%) |
Nov 05, 2012 | 8.674 | 8.782 | 8.538 | 8.752 | 139,941 | +0.10(+1.13%) |
Nov 02, 2012 | 8.860 | 8.860 | 8.479 | 8.655 | 133,783 | -0.20(-2.31%) |
Nov 01, 2012 | 8.626 | 8.899 | 8.469 | 8.860 | 253,436 | +0.24(+2.83%) |
Oct 31, 2012 | 8.606 | 8.645 | 8.440 | 8.616 | 151,045 | +0.06(+0.68%) |
Oct 26, 2012 | 8.752 | 8.557 | 8.557 | 8.557 | 104,125 | -0.16(-1.79%) |
Oct 25, 2012 | 8.713 | 8.762 | 8.557 | 8.713 | 80,489 | +0.09(+1.02%) |
Oct 24, 2012 | 8.791 | 9.045 | 8.587 | 8.626 | 105,660 | -0.08(-0.90%) |
Oct 23, 2012 | 8.791 | 8.791 | 8.557 | 8.704 | 97,729 | -0.38(-4.19%) |
Oct 19, 2012 | 9.074 | 9.270 | 8.996 | 9.084 | 194,744 | -0.04(-0.43%) |
Oct 18, 2012 | 9.065 | 9.211 | 8.957 | 9.123 | 111,917 | +0.02(+0.21%) |
Oct 17, 2012 | 9.318 | 9.357 | 8.889 | 9.104 | 211,439 | -0.07(-0.74%) |
Oct 16, 2012 | 9.182 | 9.338 | 9.006 | 9.172 | 145,732 | +0.06(+0.64%) |
Oct 15, 2012 | 9.192 | 9.270 | 9.036 | 9.113 | 132,693 | -0.10(-1.06%) |
Oct 12, 2012 | 9.377 | 9.387 | 9.163 | 9.211 | 104,782 | -0.20(-2.07%) |
Oct 11, 2012 | 9.318 | 9.562 | 9.279 | 9.406 | 130,442 | +0.12(+1.26%) |
Oct 10, 2012 | 9.348 | 9.465 | 9.055 | 9.289 | 466,608 | -0.06(-0.63%) |
Oct 09, 2012 | 9.338 | 9.435 | 9.270 | 9.348 | 140,192 | +0.04(+0.42%) |
Oct 08, 2012 | 9.533 | 9.533 | 9.172 | 9.309 | 118,526 | -0.24(-2.55%) |
Oct 05, 2012 | 9.855 | 9.855 | 9.514 | 9.553 | 72,804 | -0.20(-2.10%) |
Oct 04, 2012 | 9.709 | 9.855 | 9.504 | 9.757 | 157,875 | +0.10(+1.01%) |
Oct 03, 2012 | 9.953 | 9.962 | 9.660 | 9.660 | 156,307 | -0.32(-3.23%) |
Oct 02, 2012 | 10.22 | 10.22 | 9.894 | 9.982 | 79,515 | -0.20(-1.92%) |
Oct 01, 2012 | 10.24 | 10.25 | 10.13 | 10.18 | 191,990 | +0.04(+0.38%) |
Sep 28, 2012 | 10.10 | 10.25 | 10.01 | 10.14 | 178,157 | +0.02(+0.19%) |
Sep 27, 2012 | 9.914 | 10.24 | 9.914 | 10.12 | 209,611 | +0.29(+2.98%) |
Sep 26, 2012 | 9.836 | 9.953 | 9.718 | 9.826 | 127,721 | -0.02(-0.20%) |
Sep 25, 2012 | 10.13 | 10.21 | 9.777 | 9.845 | 114,801 | -0.26(-2.61%) |
Sep 24, 2012 | 10.13 | 10.25 | 10.06 | 10.11 | 70,670 | -0.09(-0.86%) |
Sep 21, 2012 | 10.35 | 10.38 | 10.09 | 10.20 | 452,630 | -0.05(-0.48%) |
Sep 20, 2012 | 10.18 | 10.31 | 10.16 | 10.25 | 281,768 | +0.02(+0.19%) |
Sep 19, 2012 | 10.16 | 10.26 | 10.13 | 10.23 | 207,970 | +0.02(+0.19%) |
Sep 18, 2012 | 10.20 | 10.29 | 9.972 | 10.21 | 195,753 | -0.02(-0.19%) |
Sep 17, 2012 | 10.23 | 10.30 | 10.08 | 10.23 | 184,851 | -0.02(-0.19%) |
Sep 14, 2012 | 10.04 | 10.33 | 10.04 | 10.25 | 349,290 | +0.22(+2.24%) |
Sep 13, 2012 | 10.07 | 10.18 | 9.884 | 10.02 | 238,486 | -0.05(-0.48%) |
Sep 12, 2012 | 10.12 | 10.25 | 10.01 | 10.07 | 166,497 | -0.02(-0.19%) |
Sep 11, 2012 | 10.08 | 10.19 | 9.953 | 10.09 | 123,591 | +0.01(+0.10%) |
Sep 10, 2012 | 9.962 | 10.14 | 9.870 | 10.08 | 118,176 | +0.11(+1.08%) |
Sep 07, 2012 | 10.04 | 10.09 | 9.884 | 9.972 | 100,191 | -0.02(-0.20%) |
Sep 06, 2012 | 10.03 | 10.15 | 9.943 | 9.992 | 113,723 | +0.08(+0.79%) |
Sep 05, 2012 | 9.757 | 10.07 | 9.757 | 9.914 | 239,283 | +0.15(+1.50%) |